시장 데이터를 불러오는 중
전체 종목
T Stamp Inc. - Class A Common Stock 과거 주가
T Stamp Inc. - Class A Common Stock · IDAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T Stamp Inc. - Class A Common Stock · IDAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,748 | ₩4,748 | ₩4,441 | ₩4,521 | -4.79% | 3.1만 |
| 2026.10.08 | ₩4,561 | ₩4,775 | ₩4,414 | ₩4,534 | -0.59% | 8만 |
| 2026.10.07 | ₩4,387 | ₩4,855 | ₩4,294 | ₩4,615 | +5.18% | 9.4만 |
| 2026.10.06 | ₩4,277 | ₩4,467 | ₩4,213 | ₩4,427 | +3.50% | 3.2만 |
| 2026.10.05 | ₩4,327 | ₩4,534 | ₩4,215 | ₩4,347 | +0.46% | 1.7만 |
| 2026.10.02 | ₩4,427 | ₩4,427 | ₩4,080 | ₩4,347 | -1.81% | 2.5만 |
| 2026.10.01 | ₩4,267 | ₩4,267 | ₩3,852 | ₩3,999 | -6.27% | 6.2만 |
| 2026.09.30 | ₩4,280 | ₩4,494 | ₩4,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,120 |
| -3.75% |
| 2.2만 |
| 2026.09.29 | ₩4,220 | ₩4,387 | ₩4,220 | ₩4,374 | +3.65% | 2.2만 |
|---|
| 2026.09.28 | ₩4,013 | ₩4,187 | ₩4,013 | ₩4,187 | +4.33% | 2.8만 |
|---|
| 2026.09.25 | ₩4,267 | ₩4,279 | ₩3,973 | ₩4,066 | -4.70% | 8.1천 |
|---|
| 2026.09.24 | ₩3,932 | ₩4,200 | ₩3,892 | ₩4,106 | +4.42% | 4만 |
|---|
| 2026.09.23 | ₩3,999 | ₩4,275 | ₩3,872 | ₩3,932 | -1.67% | 1.5만 |
|---|
| 2026.09.22 | ₩3,879 | ₩4,240 | ₩3,879 | ₩4,013 | +3.45% | 7.8만 |
|---|
| 2026.09.21 | ₩3,959 | ₩4,039 | ₩3,718 | ₩3,718 | -6.08% | 5.2만 |
|---|
| 2026.09.18 | ₩3,879 | ₩3,973 | ₩3,745 | ₩3,839 | -1.03% | 3.1만 |
|---|
| 2026.09.17 | ₩3,892 | ₩4,277 | ₩3,825 | ₩3,892 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩4,059 | ₩4,138 | ₩3,946 | ₩3,959 | -2.47% | 1.1만 |
|---|
| 2026.09.15 | ₩4,291 | ₩4,291 | ₩3,919 | ₩3,973 | -7.42% | 3만 |
|---|
| 2026.09.14 | ₩4,253 | ₩4,356 | ₩4,160 | ₩4,160 | -2.20% | 1.4만 |
|---|
| 2026.09.11 | ₩4,387 | ₩4,414 | ₩4,267 | ₩4,280 | -2.44% | 1.9만 |
|---|
| 2026.09.10 | ₩4,508 | ₩4,548 | ₩4,294 | ₩4,360 | -3.26% | 3.4만 |
|---|
| 2026.09.09 | ₩4,615 | ₩4,748 | ₩4,332 | ₩4,561 | -1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,481 | ₩4,853 | ₩4,146 | ₩4,588 | +2.39% | 12.5만 |
|---|
| 2026.09.04 | ₩4,187 | ₩4,467 | ₩4,187 | ₩4,320 | +3.19% | 1.3만 |
|---|
| 2026.09.03 | ₩4,347 | ₩4,387 | ₩4,013 | ₩4,240 | -2.46% | 2.3만 |
|---|
| 2026.09.02 | ₩4,120 | ₩4,481 | ₩4,120 | ₩4,294 | +4.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,039 | ₩4,265 | ₩3,999 | ₩4,080 | +0.99% | 2.3만 |
|---|
| 2026.08.31 | ₩4,294 | ₩4,346 | ₩4,039 | ₩4,080 | -4.98% | 1.6만 |
|---|
| 2026.08.28 | ₩4,467 | ₩4,481 | ₩4,267 | ₩4,280 | -4.19% | 1.5만 |
|---|
| 2026.08.27 | ₩4,187 | ₩4,481 | ₩4,187 | ₩4,481 | +7.03% | 7.2만 |
|---|
| 2026.08.26 | ₩3,959 | ₩4,213 | ₩3,959 | ₩4,133 | +4.39% | 1.8만 |
|---|
| 2026.08.25 | ₩4,080 | ₩4,280 | ₩3,959 | ₩3,959 | -2.95% | 2.9만 |
|---|
| 2026.08.24 | ₩4,213 | ₩4,413 | ₩4,066 | ₩4,093 | -2.86% | 5.3만 |
|---|
| 2026.08.21 | ₩4,387 | ₩4,508 | ₩4,106 | ₩4,280 | -2.44% | 7.8만 |
|---|
| 2026.08.20 | ₩3,705 | ₩4,331 | ₩3,665 | ₩4,253 | +14.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,385 | ₩3,611 | ₩3,317 | ₩3,571 | +5.49% | 3.5만 |
|---|
| 2026.08.18 | ₩3,384 | ₩3,491 | ₩3,190 | ₩3,330 | -1.58% | 2.2만 |
|---|
| 2026.08.17 | ₩3,277 | ₩3,558 | ₩3,070 | ₩3,357 | +2.45% | 2.3만 |
|---|
| 2026.08.14 | ₩3,317 | ₩3,405 | ₩3,130 | ₩3,264 | -1.61% | 3.8만 |
|---|
| 2026.08.13 | ₩3,397 | ₩3,705 | ₩3,236 | ₩3,330 | -1.97% | 6.7만 |
|---|
| 2026.08.12 | ₩3,745 | ₩3,979 | ₩3,504 | ₩3,531 | -5.71% | 3.1만 |
|---|
| 2026.08.11 | ₩4,213 | ₩4,213 | ₩3,507 | ₩3,692 | -12.38% | 2.7만 |
|---|
| 2026.08.10 | ₩4,320 | ₩4,494 | ₩4,227 | ₩4,227 | -2.17% | 3.5만 |
|---|
| 2026.08.07 | ₩4,240 | ₩4,441 | ₩4,120 | ₩4,320 | +1.89% | 3.1만 |
|---|
| 2026.08.06 | ₩4,080 | ₩4,347 | ₩4,080 | ₩4,187 | +2.62% | 2.5만 |
|---|
| 2026.08.05 | ₩4,213 | ₩4,213 | ₩3,932 | ₩4,039 | -4.13% | 1.9만 |
|---|
| 2026.08.04 | ₩4,133 | ₩4,601 | ₩4,080 | ₩4,173 | +0.97% | 9.5만 |
|---|
| 2026.08.03 | ₩3,732 | ₩4,122 | ₩3,732 | ₩4,066 | +8.96% | 7.6만 |
|---|
| 2026.07.31 | ₩3,464 | ₩3,598 | ₩3,304 | ₩3,585 | +3.47% | 4.7만 |
|---|
| 2026.07.30 | ₩3,009 | ₩3,478 | ₩2,964 | ₩3,464 | +15.11% | 4.3만 |
|---|
| 2026.07.29 | ₩2,842 | ₩2,996 | ₩2,842 | ₩2,956 | +4.00% | 4.3만 |
|---|
| 2026.07.28 | ₩2,662 | ₩2,902 | ₩2,595 | ₩2,836 | +6.53% | 2.3만 |
|---|
| 2026.07.27 | ₩2,501 | ₩2,702 | ₩2,501 | ₩2,675 | +6.95% | 3.2만 |
|---|
| 2026.07.24 | ₩2,742 | ₩2,822 | ₩2,541 | ₩2,541 | -7.32% | 2.9만 |
|---|
| 2026.07.23 | ₩2,902 | ₩2,941 | ₩2,729 | ₩2,769 | -4.61% | 6.2천 |
|---|
| 2026.07.22 | ₩2,849 | ₩2,969 | ₩2,849 | ₩2,943 | +3.29% | 4.1천 |
|---|
| 2026.07.21 | ₩2,916 | ₩2,929 | ₩2,822 | ₩2,889 | -0.92% | 2만 |
|---|
| 2026.07.20 | ₩2,755 | ₩2,983 | ₩2,622 | ₩2,755 | 0.00% | 2.4만 |
|---|
| 2026.07.17 | ₩3,036 | ₩3,210 | ₩2,755 | ₩2,782 | -8.37% | 7.6만 |
|---|
| 2026.07.16 | ₩2,969 | ₩3,116 | ₩2,943 | ₩3,050 | +2.70% | 5.2만 |
|---|
| 2026.07.15 | ₩3,056 | ₩3,076 | ₩2,956 | ₩3,076 | +0.66% | 1.4만 |
|---|
| 2026.07.14 | ₩3,143 | ₩3,143 | ₩3,009 | ₩3,023 | -3.83% | 6.8천 |
|---|
| 2026.07.13 | ₩3,036 | ₩3,197 | ₩3,016 | ₩3,063 | +0.88% | 3.1만 |
|---|
| 2026.07.10 | ₩3,050 | ₩3,143 | ₩2,984 | ₩3,116 | +2.19% | 2.9만 |
|---|
| 2026.07.09 | ₩2,862 | ₩3,036 | ₩2,862 | ₩2,996 | +4.67% | 1.9만 |
|---|
| 2026.07.08 | ₩2,809 | ₩2,983 | ₩2,688 | ₩2,836 | +0.95% | 2.1만 |
|---|
| 2026.07.07 | ₩2,943 | ₩2,949 | ₩2,849 | ₩2,862 | -2.73% | 1.6만 |
|---|
| 2026.07.06 | ₩2,943 | ₩2,956 | ₩2,789 | ₩2,889 | -1.82% | 4만 |
|---|
| 2026.07.02 | ₩2,742 | ₩3,210 | ₩2,668 | ₩2,983 | +8.78% | 13.5만 |
|---|
| 2026.07.01 | ₩2,702 | ₩2,943 | ₩2,588 | ₩2,702 | 0.00% | 33만 |
|---|
| 2026.06.30 | ₩2,167 | ₩2,742 | ₩2,167 | ₩2,648 | +22.22% | 15.2만 |
|---|
| 2026.06.29 | ₩2,033 | ₩2,274 | ₩1,960 | ₩2,247 | +10.53% | 19.7만 |
|---|
| 2026.06.26 | ₩1,792 | ₩2,153 | ₩1,779 | ₩1,980 | +10.45% | 26만 |
|---|
| 2026.06.25 | ₩1,725 | ₩1,806 | ₩1,565 | ₩1,766 | +2.33% | 22.5만 |
|---|
| 2026.06.24 | ₩1,699 | ₩1,819 | ₩1,605 | ₩1,725 | +1.57% | 30.2만 |
|---|
| 2026.06.23 | ₩2,153 | ₩2,153 | ₩1,697 | ₩1,712 | -20.50% | 15.6만 |
|---|
| 2026.06.22 | ₩2,220 | ₩2,223 | ₩2,153 | ₩2,167 | -2.41% | 2.8만 |
|---|
| 2026.06.18 | ₩2,434 | ₩2,461 | ₩2,167 | ₩2,167 | -10.99% | 16.6만 |
|---|
| 2026.06.17 | ₩2,501 | ₩2,568 | ₩2,401 | ₩2,461 | -1.60% | 10.4만 |
|---|
| 2026.06.16 | ₩2,622 | ₩2,652 | ₩2,408 | ₩2,488 | -5.10% | 11.8만 |
|---|
| 2026.06.15 | ₩2,675 | ₩2,739 | ₩2,595 | ₩2,608 | -2.50% | 4만 |
|---|
| 2026.06.12 | ₩2,541 | ₩2,702 | ₩2,541 | ₩2,555 | +0.53% | 7.9만 |
|---|
| 2026.06.11 | ₩2,782 | ₩2,782 | ₩2,528 | ₩2,608 | -6.25% | 7.3만 |
|---|
| 2026.06.10 | ₩2,836 | ₩2,882 | ₩2,742 | ₩2,755 | -2.83% | 1.7만 |
|---|
| 2026.06.09 | ₩2,889 | ₩3,024 | ₩2,836 | ₩2,849 | -1.39% | 4.7만 |
|---|
| 2026.06.08 | ₩3,170 | ₩3,170 | ₩2,924 | ₩2,943 | -7.17% | 3.7만 |
|---|
| 2026.06.05 | ₩3,103 | ₩3,357 | ₩2,884 | ₩2,916 | -6.03% | 2만 |
|---|
| 2026.06.04 | ₩3,157 | ₩3,197 | ₩3,130 | ₩3,157 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩3,237 | ₩3,313 | ₩3,076 | ₩3,090 | -4.55% | 9.8만 |
|---|
| 2026.06.02 | ₩3,203 | ₩3,344 | ₩3,116 | ₩3,317 | +3.55% | 4.1만 |
|---|
| 2026.06.01 | ₩3,170 | ₩3,210 | ₩3,116 | ₩3,116 | -1.69% | 2.3만 |
|---|
| 2026.05.29 | ₩3,210 | ₩3,223 | ₩3,116 | ₩3,143 | -2.08% | 4.1만 |
|---|
| 2026.05.28 | ₩3,103 | ₩3,277 | ₩3,090 | ₩3,223 | +3.88% | 7.6만 |
|---|
| 2026.05.27 | ₩3,076 | ₩3,264 | ₩3,009 | ₩3,143 | +2.17% | 10.4만 |
|---|
| 2026.05.26 | ₩2,729 | ₩3,123 | ₩2,642 | ₩3,090 | +13.24% | 16만 |
|---|
| 2026.05.22 | ₩2,635 | ₩2,702 | ₩2,568 | ₩2,675 | +1.52% | 5만 |
|---|
| 2026.05.21 | ₩2,742 | ₩2,805 | ₩2,541 | ₩2,648 | -3.41% | 10.2만 |
|---|
| 2026.05.20 | ₩2,688 | ₩2,809 | ₩2,635 | ₩2,769 | +2.99% | 6.9만 |
|---|
| 2026.05.19 | ₩2,822 | ₩2,849 | ₩2,702 | ₩2,715 | -3.79% | 5.5만 |
|---|
| 2026.05.18 | ₩2,889 | ₩2,969 | ₩2,742 | ₩2,769 | -4.17% | 3.3만 |
|---|
| 2026.05.15 | ₩3,076 | ₩3,207 | ₩2,822 | ₩2,862 | -6.96% | 4.9만 |
|---|
| 2026.05.14 | ₩2,795 | ₩3,090 | ₩2,742 | ₩3,090 | +10.53% | 5만 |
|---|
| 2026.05.13 | ₩3,036 | ₩3,036 | ₩2,795 | ₩2,809 | -7.49% | 15.4만 |
|---|
| 2026.05.12 | ₩3,116 | ₩3,123 | ₩2,996 | ₩3,076 | -1.29% | 3.8만 |
|---|
| 2026.05.11 | ₩3,317 | ₩3,317 | ₩2,928 | ₩3,043 | -8.27% | 10.3만 |
|---|
| 2026.05.08 | ₩3,478 | ₩3,478 | ₩3,183 | ₩3,197 | -8.08% | 4.5만 |
|---|
| 2026.05.07 | ₩3,290 | ₩3,371 | ₩3,250 | ₩3,330 | +1.22% | 2.6만 |
|---|
| 2026.05.06 | ₩3,531 | ₩3,531 | ₩3,277 | ₩3,344 | -5.30% | 7.6만 |
|---|
| 2026.05.05 | ₩3,384 | ₩3,545 | ₩3,371 | ₩3,424 | +1.19% | 2.7만 |
|---|
| 2026.05.04 | ₩3,357 | ₩3,478 | ₩3,324 | ₩3,357 | 0.00% | 1.8만 |
|---|
| 2026.05.01 | ₩3,549 | ₩3,549 | ₩3,290 | ₩3,352 | -5.54% | 3.9만 |
|---|
| 2026.04.30 | ₩3,330 | ₩3,413 | ₩3,277 | ₩3,384 | +1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,203 | ₩3,330 | ₩3,157 | ₩3,330 | +3.97% | 4.7만 |
|---|
| 2026.04.28 | ₩3,317 | ₩3,317 | ₩3,157 | ₩3,157 | -4.84% | 2.9만 |
|---|
| 2026.04.27 | ₩3,471 | ₩3,471 | ₩3,197 | ₩3,264 | -5.97% | 1.8만 |
|---|
| 2026.04.24 | ₩3,464 | ₩3,464 | ₩3,197 | ₩3,250 | -6.18% | 7.4만 |
|---|
| 2026.04.23 | ₩3,372 | ₩3,377 | ₩3,250 | ₩3,277 | -2.82% | 3.5만 |
|---|
| 2026.04.22 | ₩3,317 | ₩3,411 | ₩3,277 | ₩3,310 | -0.20% | 4.9만 |
|---|
| 2026.04.21 | ₩3,371 | ₩3,424 | ₩3,270 | ₩3,329 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩3,371 | ₩3,495 | ₩3,304 | ₩3,389 | +0.56% | 3.8만 |
|---|
| 2026.04.17 | ₩3,504 | ₩3,623 | ₩3,344 | ₩3,384 | -3.44% | 4.2만 |
|---|
| 2026.04.16 | ₩3,504 | ₩3,570 | ₩3,397 | ₩3,518 | +0.38% | 3.1만 |
|---|
| 2026.04.15 | ₩3,424 | ₩3,678 | ₩3,411 | ₩3,531 | +3.13% | 5.6만 |
|---|
| 2026.04.14 | ₩3,344 | ₩3,483 | ₩3,317 | ₩3,424 | +2.40% | 2.4만 |
|---|
| 2026.04.13 | ₩3,183 | ₩3,344 | ₩3,183 | ₩3,344 | +5.04% | 3.3만 |
|---|
| 2026.04.10 | ₩3,369 | ₩3,369 | ₩3,130 | ₩3,130 | -7.11% | 3.9만 |
|---|
| 2026.04.09 | ₩3,223 | ₩3,518 | ₩3,130 | ₩3,210 | -0.41% | 4.1만 |
|---|
| 2026.04.08 | ₩3,491 | ₩3,618 | ₩3,277 | ₩3,330 | -4.60% | 3만 |
|---|
| 2026.04.07 | ₩3,478 | ₩3,478 | ₩3,250 | ₩3,417 | -1.73% | 1.5만 |
|---|
| 2026.04.06 | ₩3,317 | ₩3,491 | ₩3,237 | ₩3,478 | +4.84% | 2.1만 |
|---|
| 2026.04.02 | ₩3,344 | ₩3,413 | ₩3,076 | ₩3,278 | -1.96% | 6만 |
|---|
| 2026.04.01 | ₩3,236 | ₩3,451 | ₩3,197 | ₩3,438 | +6.24% | 1.9만 |
|---|
| 2026.03.31 | ₩3,143 | ₩3,276 | ₩3,050 | ₩3,197 | +1.70% | 2만 |
|---|
| 2026.03.30 | ₩3,076 | ₩3,130 | ₩2,943 | ₩3,063 | -0.43% | 6만 |
|---|
| 2026.03.27 | ₩3,103 | ₩3,103 | ₩2,929 | ₩3,103 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩3,264 | ₩3,317 | ₩3,050 | ₩3,063 | -6.15% | 2.6만 |
|---|
| 2026.03.25 | ₩3,545 | ₩3,623 | ₩3,197 | ₩3,277 | -7.55% | 4.9만 |
|---|
| 2026.03.24 | ₩3,678 | ₩3,678 | ₩3,371 | ₩3,451 | -6.18% | 1.8만 |
|---|
| 2026.03.23 | ₩3,692 | ₩3,759 | ₩3,438 | ₩3,478 | -5.80% | 6만 |
|---|
| 2026.03.20 | ₩3,411 | ₩3,678 | ₩3,411 | ₩3,611 | +5.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,246 | ₩3,571 | ₩3,177 | ₩3,545 | +9.19% | 5.3만 |
|---|
| 2026.03.18 | ₩3,767 | ₩3,772 | ₩3,317 | ₩3,344 | -11.22% | 13.2만 |
|---|
| 2026.03.17 | ₩3,411 | ₩3,745 | ₩3,411 | ₩3,678 | +7.84% | 4만 |
|---|
| 2026.03.16 | ₩3,277 | ₩3,504 | ₩3,223 | ₩3,371 | +2.86% | 2.8만 |
|---|
| 2026.03.13 | ₩3,504 | ₩3,504 | ₩3,063 | ₩3,237 | -7.63% | 1.9만 |
|---|
| 2026.03.12 | ₩3,277 | ₩3,504 | ₩3,116 | ₩3,197 | -2.45% | 5.8만 |
|---|
| 2026.03.11 | ₩3,491 | ₩3,491 | ₩3,277 | ₩3,344 | -4.21% | 3.1만 |
|---|
| 2026.03.10 | ₩3,424 | ₩3,637 | ₩3,310 | ₩3,357 | -1.95% | 4.7만 |
|---|
| 2026.03.09 | ₩3,438 | ₩3,531 | ₩3,317 | ₩3,478 | +1.17% | 4.3만 |
|---|
| 2026.03.06 | ₩3,545 | ₩3,772 | ₩3,531 | ₩3,558 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩3,730 | ₩3,732 | ₩3,518 | ₩3,625 | -2.83% | 3.9만 |
|---|
| 2026.03.04 | ₩3,491 | ₩3,745 | ₩3,438 | ₩3,665 | +4.98% | 3만 |
|---|
| 2026.03.03 | ₩3,223 | ₩3,504 | ₩3,223 | ₩3,451 | +7.05% | 3.3만 |
|---|
| 2026.03.02 | ₩3,330 | ₩3,589 | ₩3,290 | ₩3,330 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩3,745 | ₩3,745 | ₩3,264 | ₩3,397 | -9.29% | 3.8만 |
|---|
| 2026.02.26 | ₩3,625 | ₩3,812 | ₩3,345 | ₩3,411 | -5.90% | 14.5만 |
|---|
| 2026.02.25 | ₩3,464 | ₩3,824 | ₩3,464 | ₩3,605 | +4.05% | 7.2만 |
|---|
| 2026.02.24 | ₩3,598 | ₩3,820 | ₩3,438 | ₩3,451 | -4.09% | 14.4만 |
|---|
| 2026.02.23 | ₩3,344 | ₩3,732 | ₩3,157 | ₩3,611 | +8.00% | 19.4만 |
|---|
| 2026.02.20 | ₩3,558 | ₩3,946 | ₩3,250 | ₩3,371 | -5.26% | 11.3만 |
|---|
| 2026.02.19 | ₩3,851 | ₩3,851 | ₩3,397 | ₩3,478 | -9.69% | 12.2만 |
|---|
| 2026.02.18 | ₩3,678 | ₩3,892 | ₩3,531 | ₩3,611 | -1.82% | 14.6만 |
|---|
| 2026.02.17 | ₩3,959 | ₩4,240 | ₩3,692 | ₩3,732 | -5.74% | 21만 |
|---|
| 2026.02.13 | ₩3,872 | ₩4,173 | ₩3,872 | ₩4,080 | +5.35% | 4.1만 |
|---|
| 2026.02.12 | ₩4,106 | ₩4,267 | ₩3,799 | ₩3,839 | -6.51% | 4.7만 |
|---|
| 2026.02.11 | ₩4,374 | ₩4,612 | ₩4,080 | ₩4,093 | -6.42% | 13.6만 |
|---|
| 2026.02.10 | ₩4,508 | ₩4,795 | ₩4,407 | ₩4,427 | -1.78% | 5.8만 |
|---|
| 2026.02.09 | ₩3,986 | ₩4,802 | ₩3,946 | ₩4,494 | +12.75% | 12만 |
|---|
| 2026.02.06 | ₩3,745 | ₩4,106 | ₩3,692 | ₩4,013 | +7.14% | 8.2만 |
|---|
| 2026.02.05 | ₩3,692 | ₩3,866 | ₩3,678 | ₩3,692 | 0.00% | 14.6만 |
|---|
| 2026.02.04 | ₩4,093 | ₩4,093 | ₩3,611 | ₩3,812 | -6.86% | 9.4만 |
|---|
| 2026.02.03 | ₩4,320 | ₩4,347 | ₩3,879 | ₩4,026 | -6.81% | 12.5만 |
|---|
| 2026.02.02 | ₩4,574 | ₩4,681 | ₩4,227 | ₩4,267 | -6.73% | 8.6만 |
|---|
| 2026.01.30 | ₩4,681 | ₩4,997 | ₩4,481 | ₩4,601 | -1.71% | 6.4만 |
|---|
| 2026.01.29 | ₩5,016 | ₩5,029 | ₩4,548 | ₩4,681 | -6.67% | 17.7만 |
|---|
| 2026.01.28 | ₩5,377 | ₩5,390 | ₩5,109 | ₩5,150 | -4.23% | 4.2만 |
|---|
| 2026.01.27 | ₩5,508 | ₩5,508 | ₩5,083 | ₩5,283 | -4.08% | 8.6만 |
|---|
| 2026.01.26 | ₩5,644 | ₩5,758 | ₩5,109 | ₩5,243 | -7.11% | 23.9만 |
|---|
| 2026.01.23 | ₩5,377 | ₩5,772 | ₩5,377 | ₩5,537 | +2.99% | 4.5만 |
|---|
| 2026.01.22 | ₩5,497 | ₩5,631 | ₩5,384 | ₩5,404 | -1.70% | 3.1만 |
|---|
| 2026.01.21 | ₩5,190 | ₩5,551 | ₩5,109 | ₩5,497 | +5.93% | 12.1만 |
|---|
| 2026.01.20 | ₩5,216 | ₩5,471 | ₩5,163 | ₩5,203 | -0.26% | 5.9만 |
|---|
| 2026.01.16 | ₩5,598 | ₩5,718 | ₩5,404 | ₩5,430 | -2.99% | 3만 |
|---|
| 2026.01.15 | ₩5,671 | ₩5,745 | ₩5,471 | ₩5,537 | -2.36% | 4.8만 |
|---|
| 2026.01.14 | ₩5,698 | ₩5,845 | ₩5,524 | ₩5,671 | -0.47% | 3.7만 |
|---|
| 2026.01.13 | ₩5,537 | ₩5,792 | ₩5,323 | ₩5,698 | +2.90% | 6.1만 |
|---|
| 2026.01.12 | ₩5,524 | ₩5,551 | ₩5,337 | ₩5,471 | -0.97% | 7.7만 |
|---|
| 2026.01.09 | ₩5,499 | ₩5,591 | ₩5,273 | ₩5,511 | +0.22% | 8.2만 |
|---|
| 2026.01.08 | ₩5,698 | ₩5,810 | ₩5,083 | ₩5,551 | -2.58% | 11.3만 |
|---|
| 2026.01.07 | ₩5,639 | ₩6,006 | ₩5,639 | ₩5,872 | +4.13% | 12만 |
|---|
| 2026.01.06 | ₩5,524 | ₩5,792 | ₩5,406 | ₩5,711 | +3.39% | 7만 |
|---|
| 2026.01.05 | ₩5,404 | ₩5,578 | ₩5,190 | ₩5,471 | +1.24% | 10.8만 |
|---|
| 2026.01.02 | ₩5,243 | ₩5,444 | ₩5,069 | ₩5,404 | +3.06% | 8.1만 |
|---|
| 2025.12.31 | ₩5,002 | ₩5,297 | ₩4,976 | ₩5,230 | +4.55% | 9.7만 |
|---|
| 2025.12.30 | ₩4,561 | ₩5,083 | ₩4,447 | ₩5,029 | +10.26% | 8.6만 |
|---|
| 2025.12.29 | ₩4,735 | ₩4,857 | ₩4,394 | ₩4,534 | -4.24% | 28.7만 |
|---|
| 2025.12.26 | ₩4,829 | ₩5,056 | ₩4,708 | ₩4,882 | +1.11% | 14.5만 |
|---|
| 2025.12.24 | ₩4,788 | ₩4,949 | ₩4,708 | ₩4,815 | +0.56% | 3.9만 |
|---|
| 2025.12.23 | ₩5,016 | ₩5,227 | ₩4,668 | ₩4,762 | -5.07% | 25.8만 |
|---|
| 2025.12.22 | ₩5,270 | ₩5,377 | ₩4,989 | ₩5,069 | -3.81% | 23.4만 |
|---|
| 2025.12.19 | ₩4,775 | ₩5,230 | ₩4,755 | ₩5,163 | +8.12% | 9.2만 |
|---|
| 2025.12.18 | ₩4,735 | ₩5,091 | ₩4,735 | ₩4,775 | +0.85% | 8.1만 |
|---|
| 2025.12.17 | ₩4,869 | ₩5,068 | ₩4,695 | ₩4,695 | -3.57% | 5.3만 |
|---|
| 2025.12.16 | ₩4,895 | ₩5,083 | ₩4,775 | ₩4,949 | +1.09% | 8.6만 |
|---|
| 2025.12.15 | ₩5,216 | ₩5,413 | ₩4,869 | ₩4,895 | -6.15% | 11.2만 |
|---|
| 2025.12.12 | ₩5,578 | ₩5,604 | ₩5,176 | ₩5,203 | -6.71% | 11.8만 |
|---|
| 2025.12.11 | ₩5,457 | ₩5,644 | ₩5,230 | ₩5,444 | -0.25% | 11.1만 |
|---|
| 2025.12.10 | ₩5,792 | ₩6,027 | ₩5,484 | ₩5,537 | -4.39% | 25만 |
|---|
| 2025.12.09 | ₩5,591 | ₩6,113 | ₩5,350 | ₩5,832 | +4.31% | 13.4만 |
|---|
| 2025.12.08 | ₩5,858 | ₩5,965 | ₩5,497 | ₩5,564 | -5.02% | 15.1만 |
|---|
| 2025.12.05 | ₩5,992 | ₩6,193 | ₩5,792 | ₩5,845 | -2.46% | 12.8만 |
|---|
| 2025.12.04 | ₩5,858 | ₩6,193 | ₩5,685 | ₩6,019 | +2.74% | 11.3만 |
|---|
| 2025.12.03 | ₩5,471 | ₩5,924 | ₩5,457 | ₩5,845 | +6.85% | 14.5만 |
|---|
| 2025.12.02 | ₩5,457 | ₩5,778 | ₩5,390 | ₩5,497 | +0.74% | 14.5만 |
|---|
| 2025.12.01 | ₩5,497 | ₩5,698 | ₩5,364 | ₩5,404 | -1.70% | 9만 |
|---|
| 2025.11.28 | ₩5,404 | ₩5,885 | ₩5,404 | ₩5,591 | +3.47% | 7.8만 |
|---|
| 2025.11.26 | ₩5,337 | ₩5,484 | ₩5,096 | ₩5,337 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,283 | ₩5,377 | ₩5,056 | ₩5,243 | -0.76% | 16.3만 |
|---|
| 2025.11.24 | ₩4,976 | ₩5,591 | ₩4,889 | ₩5,283 | +6.18% | 22.5만 |
|---|
| 2025.11.21 | ₩4,681 | ₩5,163 | ₩4,681 | ₩4,949 | +5.71% | 17.7만 |
|---|
| 2025.11.20 | ₩5,444 | ₩5,832 | ₩4,601 | ₩4,681 | -14.00% | 21.2만 |
|---|
| 2025.11.19 | ₩5,511 | ₩5,551 | ₩5,016 | ₩5,377 | -2.43% | 22.1만 |
|---|
| 2025.11.18 | ₩5,364 | ₩5,631 | ₩5,350 | ₩5,564 | +3.74% | 12.4만 |
|---|
| 2025.11.17 | ₩6,286 | ₩6,286 | ₩5,471 | ₩5,471 | -12.98% | 29.2만 |
|---|
| 2025.11.14 | ₩5,885 | ₩6,220 | ₩5,805 | ₩5,939 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩6,046 | ₩7,062 | ₩5,778 | ₩6,233 | +3.10% | 43.4만 |
|---|
| 2025.11.12 | ₩6,220 | ₩6,621 | ₩5,952 | ₩6,046 | -2.80% | 24.2만 |
|---|
| 2025.11.11 | ₩6,032 | ₩6,554 | ₩6,032 | ₩6,233 | +3.33% | 20.4만 |
|---|
| 2025.11.10 | ₩5,725 | ₩6,273 | ₩5,725 | ₩6,086 | +6.31% | 35.3만 |
|---|
| 2025.11.07 | ₩5,109 | ₩5,805 | ₩4,708 | ₩5,578 | +9.16% | 31.5만 |
|---|
| 2025.11.06 | ₩5,437 | ₩5,535 | ₩5,109 | ₩5,216 | -4.06% | 16.7만 |
|---|
| 2025.11.05 | ₩5,323 | ₩5,551 | ₩5,191 | ₩5,421 | +1.83% | 8.4만 |
|---|
| 2025.11.04 | ₩5,377 | ₩5,578 | ₩4,976 | ₩5,136 | -4.48% | 20.2만 |
|---|
| 2025.11.03 | ₩5,631 | ₩5,778 | ₩5,377 | ₩5,604 | -0.48% | 25.4만 |
|---|
| 2025.10.31 | ₩5,591 | ₩6,173 | ₩5,471 | ₩5,698 | +1.91% | 23.8만 |
|---|
| 2025.10.30 | ₩5,805 | ₩5,992 | ₩5,524 | ₩5,618 | -3.23% | 20.3만 |
|---|
| 2025.10.29 | ₩6,179 | ₩6,735 | ₩5,390 | ₩5,979 | -3.25% | 45.9만 |
|---|
| 2025.10.28 | ₩5,671 | ₩6,353 | ₩5,661 | ₩6,099 | +7.55% | 23.3만 |
|---|
| 2025.10.27 | ₩5,778 | ₩5,979 | ₩5,551 | ₩5,725 | -0.93% | 15.7만 |
|---|
| 2025.10.24 | ₩5,644 | ₩5,885 | ₩5,426 | ₩5,685 | +0.71% | 22.5만 |
|---|
| 2025.10.23 | ₩5,310 | ₩5,524 | ₩5,150 | ₩5,484 | +3.27% | 10.7만 |
|---|
| 2025.10.22 | ₩5,270 | ₩5,417 | ₩4,949 | ₩5,283 | +0.25% | 16.6만 |
|---|
| 2025.10.21 | ₩5,109 | ₩5,377 | ₩4,962 | ₩5,364 | +4.97% | 17.1만 |
|---|
| 2025.10.20 | ₩4,360 | ₩5,176 | ₩4,360 | ₩5,150 | +18.10% | 21.2만 |
|---|
| 2025.10.17 | ₩4,521 | ₩4,681 | ₩4,227 | ₩4,307 | -4.73% | 18.9만 |
|---|
| 2025.10.16 | ₩4,909 | ₩5,196 | ₩4,374 | ₩4,521 | -7.90% | 26.5만 |
|---|
| 2025.10.15 | ₩5,216 | ₩5,337 | ₩4,708 | ₩4,869 | -6.67% | 18.5만 |
|---|
| 2025.10.14 | ₩5,016 | ₩5,471 | ₩4,788 | ₩5,163 | +2.93% | 23.2만 |
|---|
| 2025.10.13 | ₩4,775 | ₩5,216 | ₩4,681 | ₩5,163 | +8.12% | 18.3만 |
|---|
| 2025.10.10 | ₩4,936 | ₩5,257 | ₩4,735 | ₩4,735 | -4.07% | 45.1만 |
|---|